KabuInsight

京三製作所

6742
プライム/電気機器/Kyosan Electric Manufacturing Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13678.0690.0668.0683.0-5.0-0.73%149,000
2026-03-12700.0706.0685.0688.0-17.0-2.41%192,500
2026-03-11710.0718.0705.0705.0+4.0+0.57%107,000
2026-03-10691.0706.0687.0701.0+28.0+4.16%205,000
2026-03-09670.0678.0652.0673.0-42.0-5.87%396,400
2026-03-06713.0718.0701.0715.0-10.0-1.38%181,700
2026-03-05718.0735.0711.0725.0+41.0+5.99%316,400
2026-03-04706.0718.0678.0684.0-51.0-6.94%465,500
2026-03-03757.0763.0731.0735.0-25.0-3.29%241,300
2026-03-02753.0767.0745.0760.0-17.0-2.19%199,100
2026-02-27751.0780.0751.0777.0+18.0+2.37%226,300
2026-02-26775.0775.0757.0759.0-11.0-1.43%255,900
2026-02-25785.0785.0763.0770.0-16.0-2.04%273,700
2026-02-24787.0790.0770.0786.0+3.0+0.38%366,700
2026-02-20772.0783.0768.0783.0+7.0+0.90%330,900
2026-02-19767.0777.0761.0776.0+14.0+1.84%233,000
2026-02-18751.0768.0745.0762.0+23.0+3.11%335,700
2026-02-17733.0755.0727.0739.0+14.0+1.93%437,300
2026-02-16706.0743.0702.0725.0+4.0+0.55%709,100
2026-02-13759.0761.0713.0721.0-39.0-5.13%427,700
2026-02-12746.0763.0744.0760.0+23.0+3.12%389,600
2026-02-10741.0742.0729.0737.0-3.0-0.41%222,300
2026-02-09745.0749.0736.0740.0+14.0+1.93%505,500
2026-02-06718.0729.0710.0726.0+6.0+0.83%170,800
2026-02-05716.0729.0710.0720.0+10.0+1.41%306,000
2026-02-04701.0721.0700.0710.0+10.0+1.43%341,600
2026-02-03676.0700.0672.0700.0+32.0+4.79%254,100
2026-02-02675.0692.0664.0668.0-5.0-0.74%309,400
2026-01-30663.0679.0659.0673.0+14.0+2.12%267,200
2026-01-29640.0660.0636.0659.0+26.0+4.11%338,600
2026-01-28638.0644.0631.0633.0-3.0-0.47%162,700
2026-01-27640.0643.0627.0636.0-7.0-1.09%204,600
2026-01-26643.0648.0638.0643.0-9.0-1.38%395,100
2026-01-23660.0662.0650.0652.0+7.0+1.09%265,200
2026-01-22624.0646.0624.0645.0+31.0+5.05%430,600
2026-01-21613.0618.0609.0614.0-8.0-1.29%175,700
2026-01-20621.0630.0616.0622.00.00.00%245,600
2026-01-19620.0623.0606.0622.0+1.0+0.16%314,700
2026-01-16623.0632.0613.0621.0-5.0-0.80%496,300
2026-01-15618.0626.0617.0626.0+5.0+0.81%169,300
2026-01-14615.0623.0611.0621.0+6.0+0.98%211,700
2026-01-13625.0627.0615.0615.0-4.0-0.65%239,500
2026-01-09618.0623.0616.0619.0+2.0+0.32%95,000
2026-01-08631.0632.0616.0617.0-14.0-2.22%123,800
2026-01-07629.0636.0623.0631.0+3.0+0.48%159,100
2026-01-06614.0633.0609.0628.0+20.0+3.29%291,600
2026-01-05611.0614.0607.0608.0-2.0-0.33%112,500
2025-12-30605.0615.0601.0610.0+5.0+0.83%157,900
2025-12-29601.0610.0599.0605.0+3.0+0.50%197,400
2025-12-26613.0614.0600.0602.0-15.0-2.43%221,600
2025-12-25621.0625.0615.0617.0-3.0-0.48%125,700
2025-12-24625.0626.0617.0620.0-3.0-0.48%168,700
2025-12-23624.0632.0621.0623.0-3.0-0.48%140,200
2025-12-22624.0630.0618.0626.0+9.0+1.46%152,900
2025-12-19609.0617.0609.0617.0+6.0+0.98%100,700
2025-12-18613.0615.0608.0611.0-1.0-0.16%145,100
2025-12-17610.0627.0601.0612.0+8.0+1.32%347,300
2025-12-16594.0606.0590.0604.0+11.0+1.85%193,400
2025-12-15601.0606.0592.0593.0-12.0-1.98%151,600
2025-12-12594.0605.0583.0605.0+31.0+5.40%390,800
2025-12-11583.0587.0569.0574.0-11.0-1.88%133,100
2025-12-10588.0594.0582.0585.0-11.0-1.85%111,800
2025-12-09588.0596.0583.0596.0+4.0+0.68%132,100
2025-12-08589.0595.0588.0592.0+8.0+1.37%164,000
2025-12-05563.0587.0561.0584.0+21.0+3.73%204,200
2025-12-04565.0565.0558.0563.0-1.0-0.18%91,400
2025-12-03565.0571.0562.0564.00.00.00%191,800
2025-12-02568.0573.0559.0564.0-2.0-0.35%213,400
2025-12-01562.0573.0560.0566.0+14.0+2.54%245,400
2025-11-28542.0552.0542.0552.0+9.0+1.66%129,300
2025-11-27544.0545.0538.0543.0+2.0+0.37%77,100
2025-11-26537.0541.0534.0541.0+4.0+0.74%134,500
2025-11-25547.0549.0535.0537.0-6.0-1.10%67,400
2025-11-21532.0543.0529.0543.0+6.0+1.12%115,400
2025-11-20540.0541.0528.0537.0+9.0+1.70%281,500
2025-11-19535.0544.0526.0528.0-4.0-0.75%185,900
2025-11-18542.0542.0529.0532.0-10.0-1.85%116,100
2025-11-17555.0561.0538.0542.0-15.0-2.69%226,800
2025-11-14555.0561.0552.0557.0-6.0-1.07%102,400
2025-11-13559.0566.0558.0563.0+4.0+0.72%111,400
2025-11-12549.0562.0549.0559.0+8.0+1.45%94,800
2025-11-11559.0565.0546.0551.0-5.0-0.90%327,500
2025-11-10540.0564.0539.0556.0+26.0+4.91%400,100
2025-11-07524.0531.0524.0530.0+2.0+0.38%73,800
2025-11-06522.0535.0518.0528.0+8.0+1.54%82,600
2025-11-05525.0525.0510.0520.0-8.0-1.52%133,500
2025-11-04532.0539.0528.0528.0-1.0-0.19%118,600
2025-10-31526.0529.0522.0529.0+9.0+1.73%101,300
2025-10-30520.0525.0520.0520.0-1.0-0.19%132,300
2025-10-29526.0527.0520.0521.0-7.0-1.33%106,000
2025-10-28539.0540.0528.0528.0-16.0-2.94%120,300
2025-10-27539.0544.0536.0544.0+10.0+1.87%125,300
2025-10-24537.0538.0531.0534.00.00.00%103,000
2025-10-23525.0537.0522.0534.0-5.0-0.93%121,900
2025-10-22512.0539.0511.0539.0+27.0+5.27%284,000
2025-10-21513.0514.0509.0512.0+1.0+0.20%120,500
2025-10-20514.0515.0511.0511.0+4.0+0.79%27,400
2025-10-17514.0514.0506.0507.0-7.0-1.36%54,000
2025-10-16512.0517.0510.0514.0+3.0+0.59%69,100
2025-10-15504.0511.0504.0511.0+12.0+2.40%44,500
2025-10-14500.0506.0495.0499.0-9.0-1.77%124,100
2025-10-10518.0518.0508.0508.0-15.0-2.87%120,300
2025-10-09520.0524.0519.0523.0+1.0+0.19%54,000
2025-10-08517.0525.0517.0522.0+3.0+0.58%79,400
2025-10-07520.0525.0518.0519.00.00.00%68,800
2025-10-06523.0524.0517.0519.0+9.0+1.76%106,800
2025-10-03505.0513.0505.0510.0+2.0+0.39%45,100
2025-10-02508.0513.0500.0508.0+1.0+0.20%179,700
2025-10-01523.0523.0507.0507.0-16.0-3.06%147,000
2025-09-30530.0530.0521.0523.0-4.0-0.76%74,900
2025-09-29531.0531.0527.0527.0-11.0-2.04%66,400
2025-09-26534.0538.0530.0538.0+3.0+0.56%145,400
2025-09-25529.0535.0528.0535.0+5.0+0.94%91,400
2025-09-24528.0532.0522.0530.0+1.0+0.19%103,300
2025-09-22528.0532.0527.0529.0+1.0+0.19%60,800
2025-09-19531.0535.0520.0528.0-3.0-0.56%196,000
2025-09-18532.0535.0530.0531.0-1.0-0.19%121,200
2025-09-17538.0542.0531.0532.0-13.0-2.39%97,200
2025-09-16542.0545.0540.0545.0+5.0+0.93%106,100
2025-09-12537.0543.0535.0540.0——111,700

直近120営業日分を表示